Chevron Corp (NY: CVX )

183.31 +2.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 113.30 113.98 113.06 113.27 5,912,233 -0.08(-0.07%)
Dec 30, 2021 114.02 114.56 113.26 113.35 6,230,396 -0.50(-0.44%)
Dec 29, 2021 113.97 114.52 113.21 113.85 7,207,628 -0.59(-0.51%)
Dec 28, 2021 114.53 115.19 113.93 114.44 6,750,768 -0.22(-0.19%)
Dec 27, 2021 112.03 114.69 111.40 114.66 8,024,687 +2.30(+2.05%)
Dec 23, 2021 112.46 113.82 112.35 112.36 7,683,800 +0.27(+0.24%)
Dec 22, 2021 111.41 112.62 110.43 112.09 8,643,880 +0.64(+0.57%)
Dec 21, 2021 110.45 112.03 110.32 111.45 11,774,083 +1.76(+1.60%)
Dec 20, 2021 107.97 109.75 106.88 109.70 13,946,394 +0.05(+0.04%)
Dec 17, 2021 111.89 112.41 109.58 109.65 23,752,956 -2.93(-2.61%)
Dec 16, 2021 112.15 114.08 111.89 112.58 11,748,706 +1.04(+0.93%)
Dec 15, 2021 112.28 112.28 110.01 111.54 11,466,870 -0.64(-0.57%)
Dec 14, 2021 111.72 112.85 111.45 112.18 12,681,006 +0.33(+0.29%)
Dec 13, 2021 113.38 113.75 111.59 111.85 8,838,451 -2.37(-2.08%)
Dec 10, 2021 114.80 115.06 112.81 114.22 9,418,176 +0.19(+0.17%)
Dec 09, 2021 113.75 114.48 113.49 114.03 8,630,260 -0.30(-0.26%)
Dec 08, 2021 114.27 115.11 113.57 114.33 9,145,269 +0.51(+0.45%)
Dec 07, 2021 113.16 114.53 113.16 113.82 11,826,774 +1.66(+1.48%)
Dec 06, 2021 111.93 113.37 111.05 112.16 10,186,195 +1.73(+1.56%)
Dec 03, 2021 112.68 112.93 109.64 110.43 10,823,876 -0.70(-0.63%)
Dec 02, 2021 109.31 111.68 108.04 111.14 11,806,986 +2.94(+2.71%)
Dec 01, 2021 110.95 112.02 108.19 108.20 12,746,431 -0.74(-0.68%)
Nov 30, 2021 109.50 111.53 108.53 108.95 25,326,056 -1.91(-1.72%)
Nov 29, 2021 112.30 113.10 110.72 110.86 12,433,064 +0.33(+0.30%)
Nov 26, 2021 109.41 110.84 108.71 110.53 12,289,071 -2.59(-2.29%)
Nov 24, 2021 112.75 113.90 112.62 113.11 8,807,102 +0.86(+0.77%)
Nov 23, 2021 111.19 112.78 111.06 112.26 10,740,216 +2.31(+2.10%)
Nov 22, 2021 108.12 111.19 107.96 109.95 10,305,447 +1.93(+1.79%)
Nov 19, 2021 108.60 109.22 107.24 108.02 14,025,701 -2.45(-2.22%)
Nov 18, 2021 110.86 110.88 110.27 110.47 8,677,072 -0.94(-0.84%)
Nov 17, 2021 110.88 112.48 110.67 111.41 11,504,762 -0.50(-0.45%)
Nov 16, 2021 111.75 112.67 111.51 111.91 10,946,427 +0.44(+0.39%)
Nov 15, 2021 109.69 111.59 109.04 111.47 11,552,464 +2.47(+2.27%)
Nov 12, 2021 108.59 109.07 108.39 109.00 9,099,584 +0.07(+0.06%)
Nov 11, 2021 108.40 109.42 108.37 108.93 7,666,983 +0.01(+0.01%)
Nov 10, 2021 110.46 108.92 10,791,318 -1.77(-1.59%)
Nov 09, 2021 109.99 110.80 109.22 110.69 11,464,174 +0.81(+0.74%)
Nov 08, 2021 109.82 110.68 109.44 109.88 8,064,732 +0.39(+0.36%)
Nov 05, 2021 109.04 109.78 108.71 109.48 8,504,156 +1.17(+1.08%)
Nov 04, 2021 108.99 109.03 107.74 108.31 10,135,618 +0.48(+0.44%)
Nov 03, 2021 107.13 108.08 106.84 107.83 10,915,270 -0.78(-0.72%)
Nov 02, 2021 108.95 108.96 108.03 108.62 9,639,806 -0.67(-0.61%)
Nov 01, 2021 109.76 109.35 108.83 109.28 11,760,500 +0.04(+0.03%)
Oct 29, 2021 109.57 110.01 107.97 109.25 16,028,322 +1.31(+1.21%)
Oct 28, 2021 106.47 108.08 106.47 107.94 7,895,770 +1.00(+0.94%)
Oct 27, 2021 108.03 108.38 106.54 106.94 9,531,193 -1.94(-1.78%)
Oct 26, 2021 108.76 108.87 7,823,508 +0.24(+0.22%)
Oct 25, 2021 108.33 109.11 108.11 108.64 10,056,959 +1.00(+0.93%)
Oct 22, 2021 107.08 107.71 106.35 107.63 9,090,121 +1.01(+0.95%)
Oct 21, 2021 107.55 107.64 105.79 106.62 9,821,790 -1.35(-1.25%)
Oct 20, 2021 106.00 107.99 105.71 107.98 11,327,130 +1.39(+1.31%)
Oct 19, 2021 105.11 106.58 104.77 106.58 10,854,412 +2.04(+1.95%)
Oct 18, 2021 105.17 105.35 103.97 104.54 11,188,428 -0.05(-0.05%)
Oct 15, 2021 104.74 104.99 104.42 104.59 10,446,546 +0.76(+0.73%)
Oct 14, 2021 103.89 104.16 103.16 103.83 8,017,348 +0.97(+0.95%)
Oct 13, 2021 101.88 103.38 101.60 102.85 9,663,398 +0.61(+0.60%)
Oct 12, 2021 102.09 102.65 101.31 102.24 9,519,658 +0.02(+0.02%)
Oct 11, 2021 104.54 104.61 102.03 102.22 10,263,073 -0.88(-0.85%)
Oct 08, 2021 101.92 103.46 101.72 103.10 11,094,862 +2.26(+2.24%)
Oct 07, 2021 100.77 101.43 100.40 100.84 9,254,137 +0.72(+0.72%)
Oct 06, 2021 99.41 100.52 98.84 100.12 11,139,795 -0.89(-0.88%)
Oct 05, 2021 101.18 102.83 100.59 101.01 13,637,518 +1.09(+1.09%)
Oct 04, 2021 100.19 101.01 99.34 99.92 13,940,320 +0.37(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.